KissMeData/225430/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204200,8586990,914,914,914,914,214
20240319,204100,8586990,914,914,914,914,0
20240319,204000,8586990,914,914,914,914,0
20240319,203900,8586990,914,914,914,914,0
20240319,203800,8586990,914,914,914,914,0
20240319,203700,8586990,914,914,914,914,0
20240319,203600,8586990,914,914,914,914,0
20240319,203500,8586990,914,914,914,914,0
20240319,203400,8586990,914,914,914,914,0
20240319,203300,8586990,914,914,914,914,0
20240319,203200,8586990,914,914,914,914,0
20240319,203100,8586990,914,914,914,914,0
20240319,203000,8586990,914,914,914,914,0
20240319,202900,8586990,914,914,914,914,0
20240319,202800,8586990,914,914,914,914,0
20240319,202700,8586990,914,914,914,914,0
20240319,202600,8586990,914,914,914,914,0
20240319,202500,8586990,914,914,914,914,0
20240319,202400,8586990,914,914,914,914,0
20240319,202300,8586990,914,914,914,914,0
20240319,202200,8586990,914,914,914,914,0
20240319,202100,8586990,914,914,914,914,0
20240319,202000,8586990,914,914,914,914,0
20240319,201900,8586990,914,914,914,914,0
20240319,201800,8586990,914,914,914,914,0
20240319,201700,8586990,914,914,914,914,0
20240319,201600,8586990,914,914,914,914,0
20240319,201500,8586990,914,914,914,914,0
20240319,201400,8586990,914,914,914,914,0
20240319,201300,8586990,914,914,914,914,0
20240319,201200,8586990,914,914,914,914,214
20240319,201100,8586990,914,914,914,914,0
20240319,201000,8586990,914,914,914,914,0
20240319,200900,8586990,914,914,914,914,0
20240319,200800,8586990,914,914,914,914,0
20240319,200700,8586990,914,914,914,914,0
20240319,200600,8586990,914,914,914,914,0
20240319,200500,8586990,914,914,914,914,0
20240319,200400,8586990,914,914,914,914,0
20240319,200300,8586990,914,914,914,914,0
20240319,200200,8586990,914,914,914,914,0
20240319,200100,8586990,914,914,914,914,0
20240319,200000,8586990,914,914,914,914,0
20240319,195900,8586990,914,914,914,914,0
20240319,195800,8586990,914,914,914,914,0
20240319,195700,8586990,914,914,914,914,0
20240319,195600,8586990,914,914,914,914,0
20240319,195500,8586990,914,914,914,914,0
20240319,195400,8586990,914,914,914,914,0
20240319,195300,8586990,914,914,914,914,0
20240319,195200,8586990,914,914,914,914,0
20240319,195100,8586990,914,914,914,914,0
20240319,195000,8586990,914,914,914,914,0
20240319,194900,8586990,914,914,914,914,0
20240319,194800,8586990,914,914,914,914,0
20240319,194700,8586990,914,914,914,914,0
20240319,194600,8586990,914,914,914,914,0
20240319,194500,8586990,914,914,914,914,0
20240319,194400,8586990,914,914,914,914,0
20240319,194300,8586990,914,914,914,914,0
20240319,194200,8586990,914,914,914,914,214
20240319,194100,8586990,914,914,914,914,0
20240319,194000,8586990,914,914,914,914,0
20240319,193900,8586990,914,914,914,914,0
20240319,193800,8586990,914,914,914,914,0
20240319,193700,8586990,914,914,914,914,0
20240319,193600,8586990,914,914,914,914,0
20240319,193500,8586990,914,914,914,914,0
20240319,193400,8586990,914,914,914,914,0
20240319,193300,8586990,914,914,914,914,0
20240319,193200,8586990,914,914,914,914,0
20240319,193100,8586990,914,914,914,914,0
20240319,193000,8586990,914,914,914,914,0
20240319,192900,8586990,914,914,914,914,0
20240319,192800,8586990,914,914,914,914,0
20240319,192700,8586990,914,914,914,914,0
20240319,192600,8586990,914,914,914,914,0
20240319,192500,8586990,914,914,914,914,0
20240319,192400,8586990,914,914,914,914,0
20240319,192300,8586990,914,914,914,914,0
20240319,192200,8586990,914,914,914,914,0
20240319,192100,8586990,914,914,914,914,0
20240319,192000,8586990,914,914,914,914,0
20240319,191900,8586990,914,914,914,914,0
20240319,191800,8586990,914,914,914,914,0
20240319,191700,8586990,914,914,914,914,0
20240319,191600,8586990,914,914,914,914,0
20240319,191500,8586990,914,914,914,914,0
20240319,191400,8586990,914,914,914,914,0
20240319,191300,8586990,914,914,914,914,0
20240319,191200,8586990,914,914,914,914,214
20240319,191100,8586990,914,914,914,914,0
20240319,191000,8586990,914,914,914,914,0
20240319,190900,8586990,914,914,914,914,0
20240319,190800,8586990,914,914,914,914,0
20240319,190700,8586990,914,914,914,914,0
20240319,190600,8586990,914,914,914,914,0
20240319,190500,8586990,914,914,914,914,0
20240319,190400,8586990,914,914,914,914,0
20240319,190300,8586990,914,914,914,914,0
20240319,190200,8586990,914,914,914,914,0
20240319,190100,8586990,914,914,914,914,0
20240319,190000,8586990,914,914,914,914,0
20240319,185900,8586990,914,914,914,914,0
20240319,185800,8586990,914,914,914,914,0
20240319,185700,8586990,914,914,914,914,0
20240319,185600,8586990,914,914,914,914,0
20240319,185500,8586990,914,914,914,914,0
20240319,185400,8586990,914,914,914,914,0
20240319,185300,8586990,914,914,914,914,0
20240319,185200,8586990,914,914,914,914,0
20240319,185100,8586990,914,914,914,914,0
20240319,185000,8586990,914,914,914,914,0
20240319,184900,8586990,914,914,914,914,0
20240319,184800,8586990,914,914,914,914,0
20240319,184700,8586990,914,914,914,914,0
20240319,184600,8586990,914,914,914,914,0
20240319,184500,8586990,914,914,914,914,0
20240319,184400,8586990,914,914,914,914,0
20240319,184300,8586990,914,914,914,914,0
20240319,184200,8586990,914,914,914,914,214
20240319,184100,8586990,914,914,914,914,0
20240319,184000,8586990,914,914,914,914,0
20240319,183900,8586990,914,914,914,914,0
20240319,183800,8586990,914,914,914,914,0
20240319,183700,8586990,914,914,914,914,0
20240319,183600,8586990,914,914,914,914,0
20240319,183500,8586990,914,914,914,914,0
20240319,183400,8586990,914,914,914,914,0
20240319,183300,8586990,914,914,914,914,0
20240319,183200,8586990,914,914,914,914,0
20240319,183100,8586990,914,914,914,914,0
20240319,183000,8586990,914,914,914,914,0
20240319,182900,8586990,914,914,914,914,0
20240319,182800,8586990,914,914,914,914,0
20240319,182700,8586990,914,914,914,914,0
20240319,182600,8586990,914,914,914,914,0
20240319,182500,8586990,914,914,914,914,0
20240319,182400,8586990,914,914,914,914,0
20240319,182300,8586990,914,914,914,914,0
20240319,182200,8586990,914,914,914,914,0
20240319,182100,8586990,914,914,914,914,0
20240319,182000,8586990,914,914,914,914,0
20240319,181900,8586990,914,914,914,914,0
20240319,181800,8586990,914,914,914,914,0
20240319,181700,8586990,914,914,914,914,0
20240319,181600,8586990,914,914,914,914,0
20240319,181500,8586990,914,914,914,914,0
20240319,181400,8586990,914,914,914,914,0
20240319,181300,8586990,914,914,914,914,0
20240319,181200,8586990,914,914,914,914,214
20240319,181100,8586990,914,914,914,914,0
20240319,181000,8586990,914,914,914,914,0
20240319,180900,8586990,914,914,914,914,0
20240319,180800,8586990,914,914,914,914,0
20240319,180700,8586990,914,914,914,914,0
20240319,180600,8586990,914,914,914,914,0
20240319,180500,8586990,914,914,914,914,0
20240319,180400,8586990,914,914,914,914,0
20240319,180300,8586990,914,914,914,914,0
20240319,180200,8586990,914,914,914,914,0
20240319,180100,8586990,914,914,914,914,0
20240319,180000,8586990,914,914,914,914,0
20240319,175900,8586990,914,914,914,914,0
20240319,175800,8586990,914,914,914,914,0
20240319,175700,8586990,914,914,914,914,0
20240319,175600,8586990,914,914,914,914,0
20240319,175500,8586990,914,914,914,914,0
20240319,175400,8586990,914,914,914,914,0
20240319,175300,8586990,914,914,914,914,0
20240319,175200,8586990,914,914,914,914,0
20240319,175100,8586990,914,914,914,914,0
20240319,175000,8586990,914,914,914,914,0
20240319,174900,8586990,914,914,914,914,0
20240319,174800,8586990,914,914,914,914,0
20240319,174700,8586990,914,914,914,914,0
20240319,174600,8586990,914,914,914,914,0
20240319,174500,8586990,914,914,914,914,0
20240319,174400,8586990,914,914,914,914,0
20240319,174300,8586990,914,914,914,914,0
20240319,174200,8586990,914,914,914,914,214
20240319,174100,8586990,914,914,914,914,0
20240319,174000,8586990,914,914,914,914,0
20240319,173900,8586990,914,914,914,914,0
20240319,173800,8586990,914,914,914,914,0
20240319,173700,8586990,914,914,914,914,0
20240319,173600,8586990,914,914,914,914,0
20240319,173500,8586990,914,914,914,914,0
20240319,173400,8586990,914,914,914,914,0
20240319,173300,8586990,914,914,914,914,0
20240319,173200,8586990,914,914,914,914,0
20240319,173100,8586990,914,914,914,914,0
20240319,173000,8586990,914,914,914,914,0
20240319,172900,8586990,914,914,914,914,0
20240319,172800,8586990,914,914,914,914,0
20240319,172700,8586990,914,914,914,914,0
20240319,172600,8586990,914,914,914,914,0
20240319,172500,8586990,914,914,914,914,0
20240319,172400,8586990,914,914,914,914,0
20240319,172300,8586990,914,914,914,914,0
20240319,172200,8586990,914,914,914,914,0
20240319,172100,8586990,914,914,914,914,0
20240319,172000,8586990,914,914,914,914,0
20240319,171900,8586990,914,914,914,914,0
20240319,171800,8586990,914,914,914,914,0
20240319,171700,8586990,914,914,914,914,0
20240319,171600,8586990,914,914,914,914,0
20240319,171500,8586990,914,914,914,914,0
20240319,171400,8586990,914,914,914,914,0
20240319,171300,8586990,914,914,914,914,0
20240319,171200,8586990,914,914,914,914,214
20240319,171100,8586990,914,914,914,914,0
20240319,171000,8586990,914,914,914,914,0
20240319,170900,8586990,914,914,914,914,0
20240319,170800,8586990,914,914,914,914,0
20240319,170700,8586990,914,914,914,914,0
20240319,170600,8586990,914,914,914,914,0
20240319,170500,8586990,914,914,914,914,0
20240319,170400,8586990,914,914,914,914,0
20240319,170300,8586990,914,914,914,914,0
20240319,170200,8586990,914,914,914,914,0
20240319,170100,8586990,914,914,914,914,0
20240319,170000,8586990,914,914,914,914,0
20240319,165900,8586990,914,914,914,914,0
20240319,165800,8586990,914,914,914,914,0
20240319,165700,8586990,914,914,914,914,0
20240319,165600,8586990,914,914,914,914,0
20240319,165500,8586990,914,914,914,914,0
20240319,165400,8586990,914,914,914,914,0
20240319,165300,8586990,914,914,914,914,0
20240319,165200,8586990,914,914,914,914,0
20240319,165100,8586990,914,914,914,914,0
20240319,165000,8586990,914,914,914,914,0
20240319,164900,8586990,914,914,914,914,0
20240319,164800,8586990,914,914,914,914,0
20240319,164700,8586990,914,914,914,914,0
20240319,164600,8586990,914,914,914,914,0
20240319,164500,8586990,914,914,914,914,0
20240319,164400,8586990,914,914,914,914,0
20240319,164300,8586990,914,914,914,914,0
20240319,164200,8586990,914,914,914,914,214
20240319,164100,8586990,914,914,914,914,0
20240319,164000,8586990,914,914,914,914,0
20240319,163900,8586990,914,914,914,914,0
20240319,163800,8586990,914,914,914,914,0
20240319,163700,8586990,914,914,914,914,0
20240319,163600,8586990,914,914,914,914,0
20240319,163500,8586990,914,914,914,914,0
20240319,163400,8586990,914,914,914,914,0
20240319,163300,8586990,914,914,914,914,0
20240319,163200,8586990,914,914,914,914,0
20240319,163100,8586990,914,914,914,914,0
20240319,163000,8586990,914,914,914,914,0
20240319,162900,8586990,914,914,914,914,0
20240319,162800,8586990,914,914,914,914,0
20240319,162700,8586990,914,914,914,914,0
20240319,162600,8586990,914,914,914,914,0
20240319,162500,8586990,914,914,914,914,0
20240319,162400,8586990,914,914,914,914,0
20240319,162300,8586990,914,914,914,914,0
20240319,162200,8586990,914,914,914,914,0
20240319,162100,8586990,914,914,914,914,0
20240319,162000,8586990,914,914,914,914,0
20240319,161900,8586990,914,914,914,914,0
20240319,161800,8586990,914,914,914,914,0
20240319,161700,8586990,914,914,914,914,0
20240319,161600,8586990,914,914,914,914,0
20240319,161500,8586990,914,914,914,914,0
20240319,161400,8586990,914,914,914,914,0
20240319,161300,8586990,914,914,914,914,0
20240319,161200,8586990,914,914,914,914,214
20240319,161100,8586990,914,914,914,914,0
20240319,161000,8586990,914,914,914,914,0
20240319,160900,8586990,914,914,914,914,0
20240319,160800,8586990,914,914,914,914,0
20240319,160700,8586990,914,914,914,914,0
20240319,160600,8586990,914,914,914,914,0
20240319,160500,8586990,914,914,914,914,0
20240319,160400,8586990,914,914,914,914,0
20240319,160300,8586990,914,914,914,914,0
20240319,160200,8586990,914,914,914,914,0
20240319,160100,8586990,914,914,914,914,0
20240319,160000,8586990,914,914,914,914,0
20240319,155900,8586990,914,914,914,914,0
20240319,155800,8586990,914,914,914,914,0
20240319,155700,8586990,914,914,914,914,0
20240319,155600,8586990,914,914,914,914,0
20240319,155500,8586990,914,914,914,914,0
20240319,155400,8586990,914,914,914,914,0
20240319,155300,8586990,914,914,914,914,0
20240319,155200,8586990,914,914,914,914,0
20240319,155100,8586990,914,914,914,914,0
20240319,155000,8586990,914,914,914,914,0
20240319,154900,8586990,914,914,914,914,0
20240319,154800,8586990,914,914,914,914,0
20240319,154700,8586990,914,914,914,914,0
20240319,154600,8586990,914,914,914,914,0
20240319,154500,8586990,914,914,914,914,0
20240319,154400,8586990,914,914,914,914,0
20240319,154300,8586990,914,914,914,914,0
20240319,154200,8586990,914,914,914,914,214
20240319,154100,8586990,914,914,914,914,0
20240319,154000,8586990,914,914,914,914,0
20240319,153900,8586990,914,914,914,914,0
20240319,153800,8586990,914,914,914,914,0
20240319,153700,8586990,914,914,914,914,0
20240319,153600,8586990,914,914,914,914,0
20240319,153500,8586990,914,914,914,914,0
20240319,153400,8586990,914,914,914,914,0
20240319,153300,8586990,914,914,914,914,0
20240319,153200,8586990,914,914,914,914,0
20240319,153100,8586990,914,914,914,914,0
20240319,153000,8586990,914,914,914,914,214
20240319,152900,8391394,919,919,919,919,0
20240319,152800,8391394,919,919,919,919,0
20240319,152700,8391394,919,919,919,919,0
20240319,152600,8391394,919,919,919,919,0
20240319,152500,8391394,919,919,919,919,0
20240319,152400,8391394,919,919,919,919,0
20240319,152300,8391394,919,919,919,919,0
20240319,152200,8391394,919,919,919,919,0
20240319,152100,8391394,919,919,919,919,0
20240319,152000,8391394,919,919,919,919,0
20240319,151900,8391394,919,919,919,919,97
20240319,151800,8302251,914,915,915,914,3
20240319,151700,8299508,915,919,919,915,35
20240319,151600,8267471,922,922,922,922,0
20240319,151500,8267471,922,922,922,922,0
20240319,151400,8267471,922,922,922,922,0
20240319,151300,8267471,922,922,922,922,182
20240319,151200,8099667,922,921,922,921,362
20240319,151100,7765904,922,922,922,922,0
20240319,151000,7765904,922,923,923,922,54
20240319,150900,7716113,923,923,923,923,0
20240319,150800,7716113,923,923,923,923,1
20240319,150700,7715190,923,923,923,923,1
20240319,150600,7714267,923,923,923,923,28
20240319,150500,7688423,922,922,922,922,0
20240319,150400,7688423,922,922,922,922,0
20240319,150300,7688423,922,922,922,922,0
20240319,150200,7688423,922,922,922,922,0
20240319,150100,7688423,922,922,922,922,0
20240319,150000,7688423,922,922,922,922,0
20240319,145900,7688423,922,922,922,922,0
20240319,145800,7688423,922,922,922,922,89
20240319,145700,7606365,923,923,923,923,0
20240319,145600,7606365,923,923,923,923,0
20240319,145500,7606365,923,923,923,923,0
20240319,145400,7606365,923,923,923,923,0
20240319,145300,7606365,923,923,923,923,0
20240319,145200,7606365,923,923,923,923,14
20240319,145100,7593443,923,922,923,922,16
20240319,145000,7578678,923,923,923,923,0
20240319,144900,7578678,923,923,923,923,0
20240319,144800,7578678,923,923,923,923,0
20240319,144700,7578678,923,923,923,923,0
20240319,144600,7578678,923,923,923,923,0
20240319,144500,7578678,923,923,923,923,0
20240319,144400,7578678,923,923,923,923,0
20240319,144300,7578678,923,923,923,923,27
20240319,144200,7553757,922,922,922,922,10
20240319,144100,7544537,922,922,922,922,0
20240319,144000,7544537,922,922,922,922,0
20240319,143900,7544537,922,922,922,922,0
20240319,143800,7544537,922,922,922,922,0
20240319,143700,7544537,922,918,922,918,15
20240319,143600,7530713,915,915,915,915,1
20240319,143500,7529798,914,914,914,914,0
20240319,143400,7529798,914,914,914,914,0
20240319,143300,7529798,914,914,914,914,0
20240319,143200,7529798,914,914,914,914,0
20240319,143100,7529798,914,914,914,914,0
20240319,143000,7529798,914,914,914,914,0
20240319,142900,7529798,914,914,914,914,0
20240319,142800,7529798,914,914,914,914,15
20240319,142700,7516088,914,914,914,914,0
20240319,142600,7516088,914,914,914,914,0
20240319,142500,7516088,914,914,914,914,0
20240319,142400,7516088,914,914,914,914,0
20240319,142300,7516088,914,914,914,914,0
20240319,142200,7516088,914,914,914,914,0
20240319,142100,7516088,914,914,914,914,0
20240319,142000,7516088,914,914,914,914,5
20240319,141900,7511518,914,914,914,914,0
20240319,141800,7511518,914,914,914,914,0
20240319,141700,7511518,914,914,914,914,0
20240319,141600,7511518,914,914,914,914,0
20240319,141500,7511518,914,914,914,914,0
20240319,141400,7511518,914,914,914,914,0
20240319,141300,7511518,914,914,914,914,6
20240319,141200,7506034,913,913,913,913,0
20240319,141100,7506034,913,913,913,913,0
20240319,141000,7506034,913,913,913,913,0
20240319,140900,7506034,913,913,913,913,0
20240319,140800,7506034,913,913,913,913,5
20240319,140700,7501469,913,914,914,913,746
20240319,140600,6819652,914,914,914,914,0
20240319,140500,6819652,914,914,914,914,0
20240319,140400,6819652,914,914,914,914,4
20240319,140300,6815996,913,913,913,913,0
20240319,140200,6815996,913,913,913,913,0
20240319,140100,6815996,913,913,913,913,0
20240319,140000,6815996,913,913,913,913,2
20240319,135900,6814170,913,913,913,913,2
20240319,135800,6812344,913,913,913,913,54
20240319,135700,6763042,909,909,909,909,0
20240319,135600,6763042,909,909,909,909,0
20240319,135500,6763042,909,909,909,909,0
20240319,135400,6763042,909,909,909,909,0
20240319,135300,6763042,909,909,909,909,0
20240319,135200,6763042,909,909,909,909,0
20240319,135100,6763042,909,909,909,909,0
20240319,135000,6763042,909,909,909,909,0
20240319,134900,6763042,909,909,909,909,0
20240319,134800,6763042,909,909,909,909,0
20240319,134700,6763042,909,909,909,909,0
20240319,134600,6763042,909,909,909,909,0
20240319,134500,6763042,909,909,909,909,0
20240319,134400,6763042,909,909,909,909,0
20240319,134300,6763042,909,909,909,909,0
20240319,134200,6763042,909,909,909,909,0
20240319,134100,6763042,909,909,909,909,0
20240319,134000,6763042,909,909,909,909,0
20240319,133900,6763042,909,909,909,909,0
20240319,133800,6763042,909,909,909,909,0
20240319,133700,6763042,909,909,909,909,0
20240319,133600,6763042,909,909,909,909,0
20240319,133500,6763042,909,909,909,909,0
20240319,133400,6763042,909,909,909,909,0
20240319,133300,6763042,909,909,909,909,0
20240319,133200,6763042,909,909,909,909,0
20240319,133100,6763042,909,909,909,909,0
20240319,133000,6763042,909,909,909,909,0
20240319,132900,6763042,909,909,909,909,0
20240319,132800,6763042,909,909,909,909,0
20240319,132700,6763042,909,909,909,909,0
20240319,132600,6763042,909,909,909,909,0
20240319,132500,6763042,909,909,909,909,0
20240319,132400,6763042,909,909,909,909,0
20240319,132300,6763042,909,909,909,909,0
20240319,132200,6763042,909,909,909,909,0
20240319,132100,6763042,909,909,909,909,0
20240319,132000,6763042,909,909,909,909,0
20240319,131900,6763042,909,909,909,909,0
20240319,131800,6763042,909,909,909,909,0
20240319,131700,6763042,909,909,909,909,0
20240319,131600,6763042,909,909,909,909,0
20240319,131500,6763042,909,909,909,909,0
20240319,131400,6763042,909,910,910,907,1483
20240319,131300,5416937,909,911,911,909,2
20240319,131200,5415117,921,921,921,921,0
20240319,131100,5415117,921,920,921,906,1723
20240319,131000,3845277,922,922,922,922,0
20240319,130900,3845277,922,922,922,922,0
20240319,130800,3845277,922,922,922,922,0
20240319,130700,3845277,922,922,922,922,0
20240319,130600,3845277,922,922,922,922,0
20240319,130500,3845277,922,922,922,922,0
20240319,130400,3845277,922,922,922,922,0
20240319,130300,3845277,922,922,922,922,0
20240319,130200,3845277,922,922,922,922,0
20240319,130100,3845277,922,922,922,922,0
20240319,130000,3845277,922,922,922,922,0
20240319,125900,3845277,922,922,922,922,0
20240319,125800,3845277,922,922,922,922,0
20240319,125700,3845277,922,922,922,922,0
20240319,125600,3845277,922,922,922,922,0
20240319,125500,3845277,922,922,922,922,0
20240319,125400,3845277,922,922,922,922,0
20240319,125300,3845277,922,922,922,922,0
20240319,125200,3845277,922,922,922,922,0
20240319,125100,3845277,922,922,922,922,0
20240319,125000,3845277,922,922,922,922,0
20240319,124900,3845277,922,922,922,922,0
20240319,124800,3845277,922,922,922,922,0
20240319,124700,3845277,922,922,922,922,0
20240319,124600,3845277,922,922,922,922,0
20240319,124500,3845277,922,922,922,922,10
20240319,124400,3836057,923,923,923,923,0
20240319,124300,3836057,923,923,923,923,0
20240319,124200,3836057,923,923,923,923,0
20240319,124100,3836057,923,923,923,923,0
20240319,124000,3836057,923,923,923,923,0
20240319,123900,3836057,923,923,923,923,0
20240319,123800,3836057,923,923,923,923,0
20240319,123700,3836057,923,923,923,923,0
20240319,123600,3836057,923,923,923,923,0
20240319,123500,3836057,923,923,923,923,0
20240319,123400,3836057,923,923,923,923,0
20240319,123300,3836057,923,923,923,923,0
20240319,123200,3836057,923,923,923,923,0
20240319,123100,3836057,923,923,923,923,0
20240319,123000,3836057,923,923,923,923,0
20240319,122900,3836057,923,923,923,923,0
20240319,122800,3836057,923,923,923,923,0
20240319,122700,3836057,923,923,923,923,0
20240319,122600,3836057,923,923,923,923,1
20240319,122500,3835134,916,916,916,916,3
20240319,122400,3832386,924,924,924,924,0
20240319,122300,3832386,924,924,924,924,0
20240319,122200,3832386,924,924,924,924,0
20240319,122100,3832386,924,924,924,924,0
20240319,122000,3832386,924,924,924,924,0
20240319,121900,3832386,924,924,924,924,0
20240319,121800,3832386,924,924,924,924,0
20240319,121700,3832386,924,917,924,917,20
20240319,121600,3814039,916,916,916,916,0
20240319,121500,3814039,916,916,916,916,0
20240319,121400,3814039,916,916,916,916,0
20240319,121300,3814039,916,916,916,916,0
20240319,121200,3814039,916,916,916,916,0
20240319,121100,3814039,916,916,916,916,1
20240319,121000,3813123,917,916,917,916,4
20240319,120900,3809458,916,916,916,916,35
20240319,120800,3777398,916,916,916,916,0
20240319,120700,3777398,916,916,916,916,0
20240319,120600,3777398,916,916,916,916,0
20240319,120500,3777398,916,916,916,916,0
20240319,120400,3777398,916,916,916,916,0
20240319,120300,3777398,916,916,916,916,0
20240319,120200,3777398,916,916,916,916,0
20240319,120100,3777398,916,916,916,916,0
20240319,120000,3777398,916,916,916,916,0
20240319,115900,3777398,916,916,916,916,0
20240319,115800,3777398,916,916,916,916,0
20240319,115700,3777398,916,916,916,916,0
20240319,115600,3777398,916,916,916,916,0
20240319,115500,3777398,916,916,916,916,0
20240319,115400,3777398,916,916,916,916,1
20240319,115300,3776482,917,917,917,917,0
20240319,115200,3776482,917,917,917,917,0
20240319,115100,3776482,917,917,917,917,0
20240319,115000,3776482,917,917,917,917,0
20240319,114900,3776482,917,917,917,917,0
20240319,114800,3776482,917,917,917,917,0
20240319,114700,3776482,917,917,917,917,0
20240319,114600,3776482,917,917,917,917,0
20240319,114500,3776482,917,917,917,917,0
20240319,114400,3776482,917,917,917,917,0
20240319,114300,3776482,917,917,917,917,0
20240319,114200,3776482,917,917,917,917,0
20240319,114100,3776482,917,917,917,917,0
20240319,114000,3776482,917,917,917,917,0
20240319,113900,3776482,917,917,917,917,1
20240319,113800,3775565,917,916,917,916,22
20240319,113700,3755393,917,917,917,917,0
20240319,113600,3755393,917,918,918,917,77
20240319,113500,3684755,917,917,917,917,0
20240319,113400,3684755,917,917,917,917,0
20240319,113300,3684755,917,917,917,917,0
20240319,113200,3684755,917,917,917,917,0
20240319,113100,3684755,917,917,917,917,0
20240319,113000,3684755,917,917,917,917,0
20240319,112900,3684755,917,917,917,917,0
20240319,112800,3684755,917,917,917,917,0
20240319,112700,3684755,917,917,917,917,0
20240319,112600,3684755,917,917,917,917,0
20240319,112500,3684755,917,917,917,917,0
20240319,112400,3684755,917,917,917,917,0
20240319,112300,3684755,917,917,917,917,0
20240319,112200,3684755,917,917,917,917,0
20240319,112100,3684755,917,917,917,917,0
20240319,112000,3684755,917,917,917,917,0
20240319,111900,3684755,917,917,917,917,0
20240319,111800,3684755,917,917,917,917,0
20240319,111700,3684755,917,917,917,917,0
20240319,111600,3684755,917,917,917,917,0
20240319,111500,3684755,917,917,917,917,0
20240319,111400,3684755,917,917,917,917,0
20240319,111300,3684755,917,917,917,917,0
20240319,111200,3684755,917,917,917,917,0
20240319,111100,3684755,917,917,917,917,0
20240319,111000,3684755,917,917,917,917,0
20240319,110900,3684755,917,917,917,917,0
20240319,110800,3684755,917,918,918,917,44
20240319,110700,3644397,918,919,919,918,35
20240319,110600,3612266,920,920,920,920,4
20240319,110500,3608586,920,920,920,920,1
20240319,110400,3607666,925,925,925,925,0
20240319,110300,3607666,925,925,925,925,0
20240319,110200,3607666,925,925,925,925,0
20240319,110100,3607666,925,925,925,925,0
20240319,110000,3607666,925,925,925,925,0
20240319,105900,3607666,925,925,925,925,0
20240319,105800,3607666,925,925,925,925,0
20240319,105700,3607666,925,925,925,925,0
20240319,105600,3607666,925,925,925,925,0
20240319,105500,3607666,925,922,925,922,5
20240319,105400,3603047,925,925,925,925,0
20240319,105300,3603047,925,925,925,925,0
20240319,105200,3603047,925,925,925,925,0
20240319,105100,3603047,925,925,925,925,0
20240319,105000,3603047,925,925,925,925,0
20240319,104900,3603047,925,925,925,925,0
20240319,104800,3603047,925,925,925,925,0
20240319,104700,3603047,925,925,925,925,0
20240319,104600,3603047,925,925,925,925,0
20240319,104500,3603047,925,925,925,925,0
20240319,104400,3603047,925,925,925,925,0
20240319,104300,3603047,925,923,925,923,74
20240319,104200,3534708,917,917,917,917,0
20240319,104100,3534708,917,917,917,917,0
20240319,104000,3534708,917,917,917,917,0
20240319,103900,3534708,917,917,917,917,0
20240319,103800,3534708,917,917,917,917,0
20240319,103700,3534708,917,917,917,917,0
20240319,103600,3534708,917,917,917,917,0
20240319,103500,3534708,917,917,917,917,0
20240319,103400,3534708,917,917,917,917,0
20240319,103300,3534708,917,917,917,917,0
20240319,103200,3534708,917,917,917,917,0
20240319,103100,3534708,917,917,917,917,0
20240319,103000,3534708,917,917,917,917,0
20240319,102900,3534708,917,917,917,917,0
20240319,102800,3534708,917,917,917,917,0
20240319,102700,3534708,917,917,917,917,0
20240319,102600,3534708,917,917,917,917,0
20240319,102500,3534708,917,917,917,917,0
20240319,102400,3534708,917,917,917,917,0
20240319,102300,3534708,917,917,917,917,0
20240319,102200,3534708,917,917,917,917,0
20240319,102100,3534708,917,917,917,917,0
20240319,102000,3534708,917,917,917,917,0
20240319,101900,3534708,917,917,917,917,0
20240319,101800,3534708,917,917,917,917,0
20240319,101700,3534708,917,917,917,917,0
20240319,101600,3534708,917,917,917,917,0
20240319,101500,3534708,917,917,917,917,0
20240319,101400,3534708,917,917,917,917,0
20240319,101300,3534708,917,917,917,917,0
20240319,101200,3534708,917,917,917,917,0
20240319,101100,3534708,917,917,917,917,0
20240319,101000,3534708,917,917,917,917,0
20240319,100900,3534708,917,917,917,917,0
20240319,100800,3534708,917,917,917,917,0
20240319,100700,3534708,917,917,917,917,0
20240319,100600,3534708,917,917,917,917,0
20240319,100500,3534708,917,917,917,917,1
20240319,100400,3533791,923,923,923,923,0
20240319,100300,3533791,923,923,923,923,0
20240319,100200,3533791,923,923,923,923,0
20240319,100100,3533791,923,923,923,923,0
20240319,100000,3533791,923,923,923,923,0
20240319,095900,3533791,923,923,923,923,0
20240319,095800,3533791,923,923,923,923,0
20240319,095700,3533791,923,923,923,923,0
20240319,095600,3533791,923,923,923,923,0
20240319,095500,3533791,923,922,923,922,5
20240319,095400,3529180,923,923,923,923,0
20240319,095300,3529180,923,923,923,923,2
20240319,095200,3527334,915,915,915,915,0
20240319,095100,3527334,915,915,915,915,0
20240319,095000,3527334,915,915,915,915,0
20240319,094900,3527334,915,915,915,915,0
20240319,094800,3527334,915,915,915,915,0
20240319,094700,3527334,915,915,915,915,0
20240319,094600,3527334,915,915,915,915,0
20240319,094500,3527334,915,915,915,915,0
20240319,094400,3527334,915,921,921,915,1065
20240319,094300,2550931,921,921,921,921,0
20240319,094200,2550931,921,921,921,921,0
20240319,094100,2550931,921,921,921,921,0
20240319,094000,2550931,921,921,921,921,0
20240319,093900,2550931,921,921,921,921,0
20240319,093800,2550931,921,921,921,921,0
20240319,093700,2550931,921,921,921,921,0
20240319,093600,2550931,921,921,921,921,0
20240319,093500,2550931,921,921,921,921,0
20240319,093400,2550931,921,921,921,921,0
20240319,093300,2550931,921,921,921,921,0
20240319,093200,2550931,921,921,921,921,0
20240319,093100,2550931,921,921,921,921,0
20240319,093000,2550931,921,923,923,921,3
20240319,092900,2548164,925,925,925,925,87
20240319,092800,2467689,926,925,926,925,4
20240319,092700,2463988,925,925,925,925,113
20240319,092600,2359463,925,925,925,925,0
20240319,092500,2359463,925,925,925,925,4
20240319,092400,2355763,926,926,926,926,0
20240319,092300,2355763,926,926,926,926,0
20240319,092200,2355763,926,926,926,926,0
20240319,092100,2355763,926,926,926,926,0
20240319,092000,2355763,926,926,926,926,0
20240319,091900,2355763,926,926,926,926,0
20240319,091800,2355763,926,926,926,926,0
20240319,091700,2355763,926,926,926,926,0
20240319,091600,2355763,926,926,926,926,0
20240319,091500,2355763,926,926,926,926,0
20240319,091400,2355763,926,926,926,926,0
20240319,091300,2355763,926,926,926,926,0
20240319,091200,2355763,926,926,926,926,0
20240319,091100,2355763,926,926,926,926,0
20240319,091000,2355763,926,926,926,926,8
20240319,090900,2348355,926,926,926,926,16
20240319,090800,2333539,926,926,926,926,893
20240319,090700,1506621,926,926,926,926,100
20240319,090600,1414021,926,926,926,926,0
20240319,090500,1414021,926,926,926,926,0
20240319,090400,1414021,926,926,926,926,300
20240319,090300,1136221,926,932,932,926,33
20240319,090200,1105583,932,932,932,932,0
20240319,090100,1105583,932,932,932,932,248
20240319,090000,874447,926,933,933,926,938